$46.66 +1.03 (%) SPDR S&P Cp Mk Shs - NYSEARCA

Oct. 21, 2014 | 02:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KCE historical data

Date Open High Low Close Volume
10/21/201446.4346.6946.4346.662,315
10/20/201445.4545.6345.2845.631,676
10/17/201445.4745.4845.2445.463,404
10/16/201443.9145.1143.9145.044,924
10/15/201443.8744.6641.9044.666,177
10/14/201444.6445.0644.2344.5112,980
10/13/201445.0945.3044.8744.875,062
10/10/201446.0846.0845.2045.215,386
10/9/201446.7446.7446.0346.031,807
10/8/201446.5447.5246.4247.522,635
10/7/201447.6047.6046.6346.6319,953
10/6/201448.0248.0247.7447.797,754
10/3/201447.9648.0147.9047.941,146
10/2/201447.2347.5646.8847.503,706
10/1/201447.6647.6647.0347.192,662
9/30/201448.1448.1448.0048.00665
9/29/201448.6948.6948.6948.690
9/26/201448.2448.6948.2448.692,276
9/25/201448.5048.5047.5847.7111,743
9/24/201448.2048.3248.0448.324,340
9/23/201448.3548.3848.0848.122,813
9/22/201448.8748.8948.4548.461,852
9/19/201449.8349.8348.9449.153,770
9/18/201449.7650.1149.7649.948,766
9/17/201449.3949.4849.3149.483,534
9/16/201448.8249.0548.8049.0557,174
9/15/201449.3049.3048.8148.888,858
9/12/201449.1849.3949.1849.35739
9/11/201449.0549.2449.0549.244,388
9/10/201448.9949.2748.9949.233,249
9/9/201449.1949.1948.8048.8716,075
9/8/201449.1949.4349.1949.418,582
9/5/201449.4049.4048.9049.231,328
9/4/201449.4949.5349.2349.241,505
9/3/201450.0050.0949.6449.641,828
9/2/201449.6150.0649.5049.7610,866
8/29/201449.3249.5449.3249.45814
8/28/201449.2149.3248.9949.207,317
8/27/201449.8749.8749.3949.39805
8/26/201449.4449.9649.4449.9428,578
8/25/201449.3049.5249.3049.451,553
8/22/201448.8248.9648.8248.96676
8/21/201448.3148.9348.3148.836,809
8/20/201448.1248.5447.9248.5420,981
8/19/201448.3048.3848.1948.1922,738
8/18/201447.9448.2947.9448.238,091
8/15/201448.0048.1047.2547.613,964
8/14/201447.7547.7847.7247.772,662
8/13/201447.6247.7147.6247.684,257
8/12/201447.6347.6347.2447.427,857
8/11/201447.5747.9147.5247.59133,644
8/8/201446.8047.3646.7147.354,215
8/7/201446.9447.0046.6446.813,083
8/6/201446.9247.5246.8847.248,590
8/5/201446.7947.1046.7046.834,668
8/4/201447.2047.3446.8547.2337,855
8/1/201447.5547.5546.7047.2178,263
7/31/201448.3348.3347.6247.654,652
7/30/201448.8448.9948.6448.955,331
7/29/201448.5249.0048.5248.962,255
7/28/201448.4048.6048.1448.4715,690
7/25/201448.6448.6448.4448.442,929
7/24/201448.7148.9348.7148.909,883
7/23/201448.4348.5948.3248.547,457
7/22/201448.3748.5648.3248.444,242
7/21/201447.9448.0747.8148.072,918
7/18/201447.6848.2547.6848.212,649
7/17/201447.9848.0647.6947.693,127
7/16/201448.2648.2647.9448.084,315
7/15/201448.0848.4448.0848.142,880
7/14/201448.3748.3948.1748.173,761
7/11/201447.9448.0547.8247.9418,487
7/10/201447.4247.9947.4247.864,839
7/9/201448.6048.7148.2748.3812,139
7/8/201449.1149.1148.3648.4913,099
7/7/201449.5849.5849.1549.2923,723
7/3/201449.4449.8049.4449.754,110
7/2/201449.2349.5449.1849.2012,608
7/1/201449.2849.6749.2849.4810,943
6/30/201449.0249.2349.0149.2319,840
6/27/201448.5748.9648.5748.9113,883
6/26/201448.9748.9748.2848.706,774
6/25/201448.3848.9348.3848.936,998
6/24/201449.0649.3448.5948.6011,086
6/20/201448.7549.1748.7549.1714,354
6/19/201449.2149.2148.6448.863,099
6/18/201448.6249.1648.5049.1514,420
6/17/201448.2449.0248.2448.8440,056
6/16/201447.7747.9147.5947.906,497
6/13/201447.8347.9847.8147.893,158
6/12/201448.0148.1347.7647.8982,136
6/11/201448.0548.1647.9848.0919,082
6/10/201448.7248.7248.3848.5311,934
6/9/201448.8549.0348.7348.9012,379
6/6/201448.2948.8348.2948.6723,817
6/5/201447.6148.2447.3848.1227,760
6/4/201447.0247.6147.0247.612,490
6/3/201446.7447.1646.7447.166,718
6/2/201446.9247.0246.5047.012,294
5/30/201447.0947.1746.7746.927,636
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center